Skip to main content
Pony AI Inc. (PONY)
NASDAQ: PONY · Real-Time Price · USD
10.22
-0.33 (-3.13%)
At close: Apr 28, 2026, 4:00 PM EDT
10.31
+0.09 (0.88%)
After-hours: Apr 28, 2026, 7:32 PM EDT

Pony AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.3610.369.9010.2210.22-3.13%3,142,560
Apr 27, 202610.6210.7910.4710.5510.55-1.31%2,340,759
Apr 24, 202610.6110.8410.3710.6910.693.19%3,034,030
Apr 23, 202610.7410.8110.2110.3610.36-5.13%3,054,061
Apr 22, 202611.3611.4110.7910.9210.92-2.06%3,348,044
Apr 21, 202611.6911.8011.0811.1511.15-3.46%2,623,917
Apr 20, 202611.3511.6511.2111.5511.55-1.20%3,041,028
Apr 17, 202611.5011.9411.2411.6911.696.56%5,758,358
Apr 16, 202611.7111.8810.8510.9710.97-1.79%3,904,108
Apr 15, 202610.4111.1810.4111.1711.177.82%4,111,650
Apr 14, 202610.4810.9710.0710.3610.363.19%5,234,830
Apr 13, 20269.4510.059.2110.0410.045.02%2,571,092
Apr 10, 20269.589.769.489.569.562.03%1,865,082
Apr 9, 20269.599.669.359.379.37-3.90%2,475,617
Apr 8, 20269.699.959.379.759.7511.05%4,122,588
Apr 7, 20268.908.958.468.788.78-2.01%2,504,665
Apr 6, 20269.109.328.908.968.96-2.82%1,601,926
Apr 2, 20268.799.258.709.229.220.11%3,685,732
Apr 1, 20269.259.478.909.219.21-2.44%6,222,692
Mar 31, 20268.729.538.509.449.4410.54%7,298,013
Mar 30, 20269.159.298.248.548.54-6.56%8,399,841
Mar 27, 20269.419.569.029.149.14-5.97%10,415,080
Mar 26, 202610.8010.899.509.729.72-14.66%14,832,167
Mar 25, 202611.4511.5111.1311.3911.391.79%5,204,987
Mar 24, 202610.8011.2910.7511.1911.191.36%4,392,424
Mar 23, 202610.9011.3110.7511.0411.044.84%5,710,776
Mar 20, 202610.4010.5510.2010.5310.53-2.14%19,675,675
Mar 19, 202610.4510.7910.4310.7610.76-2.09%3,608,790
Mar 18, 202611.0411.3110.8610.9910.99-1.43%4,005,504
Mar 17, 202611.6011.7911.1111.1511.15-3.04%5,095,720
Mar 16, 202611.6111.7011.1411.5011.500.52%6,429,097
Mar 13, 202612.4812.5611.4211.4411.44-6.92%8,786,365
Mar 12, 202612.6312.8212.2012.2912.29-4.73%2,777,352
Mar 11, 202612.9313.1912.6512.9012.90-2.71%3,626,230
Mar 10, 202612.8713.5712.8713.2613.263.03%2,529,535
Mar 9, 202612.2512.9512.0112.8712.873.12%3,156,922
Mar 6, 202613.1813.2512.2112.4812.48-8.17%5,563,049
Mar 5, 202613.2813.8613.1513.5913.590.67%2,794,529
Mar 4, 202613.2513.5713.1013.5013.504.57%2,863,519
Mar 3, 202613.6513.7112.6312.9112.91-7.59%4,481,927
Mar 2, 202613.4614.0113.2413.9713.97-2.58%2,162,312
Feb 27, 202614.6114.9014.0914.3414.340.99%4,129,165
Feb 26, 202613.6014.2313.5714.2014.204.64%3,302,677
Feb 25, 202613.6013.6013.1813.5713.572.18%2,027,888
Feb 24, 202613.3113.4512.8613.2813.28-1.70%2,341,553
Feb 23, 202613.7413.7413.3113.5113.51-0.73%3,649,213
Feb 20, 202613.7214.0213.4313.6113.61-1.45%3,080,321
Feb 19, 202613.5113.8313.3613.8113.811.17%1,955,588
Feb 18, 202613.7813.8613.3413.6513.65-0.87%2,222,093
Feb 17, 202614.1614.5313.6613.7713.77-2.13%3,112,775
Feb 13, 202614.4414.4413.8714.0714.07-1.61%2,473,202
Feb 12, 202614.7115.0513.9614.3014.30-2.59%2,333,723
Feb 11, 202614.9415.1414.1314.6814.68-0.34%3,453,003
Feb 10, 202614.8215.1014.7014.7314.73-0.54%2,977,275
Feb 9, 202614.0715.2714.0414.8114.813.49%3,296,706
Feb 6, 202613.2914.6113.2014.3114.319.40%3,847,026
Feb 5, 202612.8213.3212.7713.0813.08-0.68%3,565,030
Feb 4, 202613.6513.6912.7713.1713.17-3.52%4,118,189
Feb 3, 202613.8813.9813.1513.6513.652.25%3,775,455
Feb 2, 202613.6113.7313.1713.3513.35-3.82%3,086,485
Jan 30, 202614.2114.2813.7113.8813.88-3.81%5,312,518
Jan 29, 202615.4115.4614.1714.4314.43-8.03%7,470,442
Jan 28, 202616.0316.0615.4215.6915.69-2,298,030
Jan 27, 202615.7516.0315.6415.6915.691.29%1,874,833
Jan 26, 202616.0816.0915.4615.4915.49-5.78%2,779,020
Jan 23, 202616.5816.7715.7216.4416.44-0.84%3,180,717
Jan 22, 202615.8517.2815.7816.5816.585.74%5,339,004
Jan 21, 202615.5015.8215.2515.6815.682.55%2,898,773
Jan 20, 202615.6415.9015.1715.2915.29-6.20%4,308,597
Jan 16, 202615.9716.4915.9116.3016.302.71%3,380,539
Jan 15, 202616.1616.6715.7615.8715.87-1.37%3,250,490
Jan 14, 202616.0316.9515.9016.0916.092.35%5,326,984
Jan 13, 202617.3517.3715.4515.7215.72-9.50%7,517,486
Jan 12, 202617.1517.6616.8217.3717.370.87%2,925,636
Jan 9, 202617.3117.6716.6117.2217.22-0.40%4,918,270
Jan 8, 202616.9517.3316.5917.2917.290.99%3,252,839
Jan 7, 202616.9117.3416.6017.1217.12-1.27%3,057,172
Jan 6, 202616.9517.5316.5417.3417.345.35%5,460,586
Jan 5, 202615.9217.0015.6416.4616.462.43%6,117,504
Jan 2, 202614.9416.1514.6316.0716.0710.83%4,942,014
Dec 31, 202514.6014.7614.4514.5014.50-0.96%3,779,122
Dec 30, 202515.0215.4514.6214.6414.64-1.88%4,347,100
Dec 29, 202514.3014.9514.3014.9214.92-0.27%2,629,493
Dec 26, 202515.4815.5014.2114.9614.96-4.59%6,530,460
Dec 24, 202515.8715.9415.4015.6815.68-0.70%2,019,392
Dec 23, 202515.8716.2815.6215.7915.79-3.01%2,526,865
Dec 22, 202516.2116.4215.4716.2816.282.13%4,123,673
Dec 19, 202514.6816.2014.6015.9415.9411.78%7,966,787
Dec 18, 202514.5614.8114.0714.2614.260.64%3,525,701
Dec 17, 202514.7615.5514.1314.1714.17-2.88%5,854,009
Dec 16, 202513.5614.8013.5514.5914.597.28%5,025,790
Dec 15, 202514.1714.1713.5013.6013.60-5.03%4,290,685
Dec 12, 202515.2815.3514.2114.3214.32-5.60%4,002,766
Dec 11, 202514.5115.3914.2115.1715.173.27%3,585,878
Dec 10, 202514.2614.8114.2414.6914.693.45%2,828,502
Dec 9, 202513.8314.2213.7714.2014.20-0.14%3,178,565
Dec 8, 202514.1914.3413.7414.2214.220.14%2,192,779
Dec 5, 202514.7614.8014.1314.2014.20-2.74%3,683,569
Dec 4, 202514.3014.7014.0614.6014.602.96%2,865,280
Dec 3, 202513.9414.2413.8314.1814.18-0.07%2,970,023